Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.531	5.531	5.531	5.531	183	-0.25(-4.34%)
Sep 29, 2003	5.608	6.452	5.608	5.782	1,101	-0.38(-6.19%)
Sep 26, 2003	5.613	6.163	5.613	6.163	5,688	-0.17(-2.75%)
Sep 25, 2003	6.343	6.457	6.087	6.338	8,698	+0.27(+4.48%)
Sep 24, 2003	6.066	6.066	6.066	6.066	0	+0.00(+0.00%)
Sep 23, 2003	6.066	6.066	6.066	6.066	183	-0.39(-6.07%)
Sep 22, 2003	6.457	6.457	6.457	6.457	0	+0.00(+0.00%)
Sep 19, 2003	5.989	6.457	5.940	6.457	30,645	+0.46(+7.73%)
Sep 18, 2003	5.940	6.207	5.825	5.994	12,478	+0.05(+0.92%)
Sep 17, 2003	5.586	5.940	5.586	5.940	24,076	+0.22(+3.81%)
Sep 16, 2003	5.716	5.722	5.716	5.722	9,358	+0.10(+1.84%)
Sep 15, 2003	5.618	5.618	5.618	5.618	0	+0.00(+0.00%)
Sep 12, 2003	5.678	5.678	5.618	5.618	367	+0.05(+0.98%)
Sep 11, 2003	5.531	5.564	5.526	5.564	2,385	+0.01(+0.10%)
Sep 10, 2003	5.727	5.727	5.477	5.558	20,185	-0.01(-0.20%)
Sep 09, 2003	5.504	5.569	5.504	5.569	1,651	+0.11(+1.97%)
Sep 08, 2003	5.515	5.749	5.460	5.462	11,561	-0.05(-0.86%)
Sep 05, 2003	5.749	5.509	5.509	5.509	183	-0.05(-0.87%)
Sep 04, 2003	5.771	5.771	5.553	5.558	8,441	-0.20(-3.42%)
Sep 03, 2003	5.940	5.978	5.755	5.755	11,010	-0.19(-3.12%)